KissMeData/040910/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	790	2	9.08	9866625140	1062449	535.10	8700	9590	8500	11310	6090	8700	9286.10	2.73	-5	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1763	-4.68	1.12	12	5.72	-2026.00	8452.00	13630	20230602	-30.37	6850	20231024	38.54	11580	-18.05	20240408	7460	27.21	20240206	13630	-30.37	20230602	6850	38.54	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
3	20240531	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	690	2	7.93	7089293600	766448	386.02	8700	9560	8500	11310	6090	8700	9249.55	2.73	26755	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1744	-4.63	1.11	12	4.13	-2026.00	8452.00	13630	20230602	-31.11	6850	20231024	37.08	11580	-18.91	20240408	7460	25.87	20240206	13630	-31.11	20230602	6850	37.08	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
4	20240531	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	360	2	4.14	4221409090	458406	230.88	8700	9560	8500	11310	6090	8700	9208.89	2.73	3110	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1683	-4.47	1.07	12	2.47	-2026.00	8452.00	13630	20230602	-33.53	6850	20231024	32.26	11580	-21.76	20240408	7460	21.45	20240206	13630	-33.53	20230602	6850	32.26	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
5	20240531	130505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	0	3	0.00	466469640	53909	27.15	8700	8800	8500	11310	6090	8700	8652.90	2.73	-13511	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1616	-4.29	1.03	12	0.29	-2026.00	8452.00	13630	20230602	-36.17	6850	20231024	27.01	11580	-24.87	20240408	7460	16.62	20240206	13630	-36.17	20230602	6850	27.01	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
6	20240531	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	0	3	0.00	432167950	49974	25.17	8700	8800	8500	11310	6090	8700	8647.85	2.73	-12355	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1616	-4.29	1.03	12	0.27	-2026.00	8452.00	13630	20230602	-36.17	6850	20231024	27.01	11580	-24.87	20240408	7460	16.62	20240206	13630	-36.17	20230602	6850	27.01	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
7	20240531	110504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	30	2	0.34	400637930	46339	23.34	8700	8800	8500	11310	6090	8700	8645.80	2.73	-11600	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1622	-4.31	1.03	12	0.25	-2026.00	8452.00	13630	20230602	-35.95	6850	20231024	27.45	11580	-24.61	20240408	7460	17.02	20240206	13630	-35.95	20230602	6850	27.45	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
8	20240531	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-70	5	-0.80	300576000	34823	17.54	8700	8790	8500	11310	6090	8700	8631.53	2.73	-9147	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1603	-4.26	1.02	12	0.19	-2026.00	8452.00	13630	20230602	-36.68	6850	20231024	25.99	11580	-25.47	20240408	7460	15.68	20240206	13630	-36.68	20230602	6850	25.99	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
9	20240531	090502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-20	5	-0.23	51032890	5867	2.95	8700	8790	8680	11310	6090	8700	8698.29	2.73	426	9253	8976	8823	8546	8393	8900	8470	93	2610	500	6260	10	1	18574275	1612	-4.28	1.03	12	0.03	-2026.00	8452.00	13630	20230602	-36.32	6850	20231024	26.72	11580	-25.04	20240408	7460	16.35	20240206	13630	-36.32	20230602	6850	26.72	20231024	2.14	N	040910	500	92 억	507356	N	N	0	N	N
10	20240530	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-30	5	-0.34	1748535870	197749	117.09	8810	9100	8670	11340	6120	8730	8844.14	2.82	-17719	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1616	-4.29	1.03	12	1.06	-2026.00	8452.00	13630	20230602	-36.17	6850	20231024	27.01	11580	-24.87	20240408	7460	16.62	20240206	13630	-36.17	20230602	6850	27.01	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
11	20240530	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	70	2	0.80	1674368630	189254	112.06	8810	9100	8670	11340	6120	8730	8849.09	2.82	-17889	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1635	-4.34	1.04	12	1.02	-2026.00	8452.00	13630	20230602	-35.44	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13630	-35.44	20230602	6850	28.47	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
12	20240530	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	160	2	1.83	1565539410	176900	104.75	8810	9100	8670	11340	6120	8730	8851.92	2.82	-18647	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1651	-4.39	1.05	12	0.95	-2026.00	8452.00	13630	20230602	-34.78	6850	20231024	29.78	11580	-23.23	20240408	7460	19.17	20240206	13630	-34.78	20230602	6850	29.78	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
13	20240530	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	200	2	2.29	1525707110	172417	102.09	8810	9100	8670	11340	6120	8730	8851.04	2.82	-16711	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1659	-4.41	1.06	12	0.93	-2026.00	8452.00	13630	20230602	-34.48	6850	20231024	30.36	11580	-22.88	20240408	7460	19.71	20240206	13630	-34.48	20230602	6850	30.36	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
14	20240530	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8830	100	2	1.15	1464376930	165520	98.01	8810	9100	8670	11340	6120	8730	8849.29	2.82	-15325	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1640	-4.36	1.04	12	0.89	-2026.00	8452.00	13630	20230602	-35.22	6850	20231024	28.91	11580	-23.75	20240408	7460	18.36	20240206	13630	-35.22	20230602	6850	28.91	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
15	20240530	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	130	2	1.49	1297849550	146732	86.88	8810	9100	8670	11340	6120	8730	8847.44	2.82	-14300	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1646	-4.37	1.05	12	0.79	-2026.00	8452.00	13630	20230602	-35.00	6850	20231024	29.34	11580	-23.49	20240408	7460	18.77	20240206	13630	-35.00	20230602	6850	29.34	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
16	20240530	100503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	-40	5	-0.46	975104010	110104	65.20	8810	9100	8670	11340	6120	8730	8859.74	2.82	-13182	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1614	-4.29	1.03	12	0.59	-2026.00	8452.00	13630	20230602	-36.24	6850	20231024	26.86	11580	-24.96	20240408	7460	16.49	20240206	13630	-36.24	20230602	6850	26.86	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
17	20240530	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	170	2	1.95	99578200	11260	6.67	8810	8970	8810	11340	6120	8730	8884.77	2.82	748	9210	8970	8850	8610	8490	8910	8550	93	2610	500	6280	10	1	18574275	1653	-4.39	1.05	12	0.06	-2026.00	8452.00	13630	20230602	-34.70	6850	20231024	29.93	11580	-23.14	20240408	7460	19.30	20240206	13630	-34.70	20230602	6850	29.93	20231024	2.13	N	040910	500	92 억	524588	N	N	0	N	N
18	20240529	160458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-340	5	-3.75	1475271180	165972	152.41	8910	9090	8730	11790	6350	9070	8889.18	2.74	23415	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1622	-4.31	1.03	12	0.89	-2026.00	8452.00	13630	20230602	-35.95	6850	20231024	27.45	11580	-24.61	20240408	7460	17.02	20240206	13630	-35.95	20230602	6850	27.45	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
19	20240529	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-290	5	-3.20	1380947520	155189	142.51	8910	9090	8760	11790	6350	9070	8898.44	2.74	22992	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1631	-4.33	1.04	12	0.84	-2026.00	8452.00	13630	20230602	-35.58	6850	20231024	28.18	11580	-24.18	20240408	7460	17.69	20240206	13630	-35.58	20230602	6850	28.18	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
20	20240529	140500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-160	5	-1.76	920094310	102923	94.51	8910	9090	8810	11790	6350	9070	8939.58	2.74	10453	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1655	-4.40	1.05	12	0.55	-2026.00	8452.00	13630	20230602	-34.63	6850	20231024	30.07	11580	-23.06	20240408	7460	19.44	20240206	13630	-34.63	20230602	6850	30.07	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
21	20240529	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-150	5	-1.65	886784430	99177	91.07	8910	9090	8810	11790	6350	9070	8941.38	2.74	10726	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1657	-4.40	1.06	12	0.53	-2026.00	8452.00	13630	20230602	-34.56	6850	20231024	30.22	11580	-22.97	20240408	7460	19.57	20240206	13630	-34.56	20230602	6850	30.22	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
22	20240529	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-200	5	-2.21	833914450	93237	85.62	8910	9090	8810	11790	6350	9070	8943.97	2.74	10524	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1648	-4.38	1.05	12	0.50	-2026.00	8452.00	13630	20230602	-34.92	6850	20231024	29.49	11580	-23.40	20240408	7460	18.90	20240206	13630	-34.92	20230602	6850	29.49	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
23	20240529	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-140	5	-1.54	728801820	81432	74.78	8910	9090	8810	11790	6350	9070	8949.76	2.74	11609	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1659	-4.41	1.06	12	0.44	-2026.00	8452.00	13630	20230602	-34.48	6850	20231024	30.36	11580	-22.88	20240408	7460	19.71	20240206	13630	-34.48	20230602	6850	30.36	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
24	20240529	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-170	5	-1.87	648712500	72453	66.53	8910	9090	8810	11790	6350	9070	8953.50	2.74	11268	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1653	-4.39	1.05	12	0.39	-2026.00	8452.00	13630	20230602	-34.70	6850	20231024	29.93	11580	-23.14	20240408	7460	19.30	20240206	13630	-34.70	20230602	6850	29.93	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
25	20240529	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-50	5	-0.55	62163330	6947	6.38	8910	9060	8910	11790	6350	9070	8947.49	2.74	2345	9376	9222	9146	8992	8916	9185	8955	93	2720	500	6530	10	1	18574275	1675	-4.45	1.07	12	0.04	-2026.00	8452.00	13630	20230602	-33.82	6850	20231024	31.68	11580	-22.11	20240408	7460	20.91	20240206	13630	-33.82	20230602	6850	31.68	20231024	2.16	N	040910	500	92 억	509015	N	N	0	N	N
26	20240528	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-130	5	-1.41	960535980	104810	78.60	9200	9300	9070	11960	6440	9200	9164.82	2.75	-1208	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1685	-4.48	1.07	12	0.56	-2026.00	8452.00	13720	20230519	-33.89	6850	20231024	32.41	11580	-21.68	20240408	7460	21.58	20240206	13630	-33.46	20230602	6850	32.41	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
27	20240528	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-80	5	-0.87	870135870	94868	71.14	9200	9300	9080	11960	6440	9200	9172.07	2.75	-2477	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1694	-4.50	1.08	12	0.51	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13630	-33.09	20230602	6850	33.14	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
28	20240528	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-100	5	-1.09	709579790	77271	57.95	9200	9300	9090	11960	6440	9200	9183.00	2.75	-2056	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1690	-4.49	1.08	12	0.42	-2026.00	8452.00	13720	20230519	-33.67	6850	20231024	32.85	11580	-21.42	20240408	7460	21.98	20240206	13630	-33.24	20230602	6850	32.85	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
29	20240528	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-20	5	-0.22	500371150	54371	40.77	9200	9300	9140	11960	6440	9200	9202.91	2.75	1117	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1705	-4.53	1.09	12	0.29	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13630	-32.65	20230602	6850	34.01	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
30	20240528	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-20	5	-0.22	435694340	47338	35.50	9200	9300	9140	11960	6440	9200	9203.90	2.75	1633	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1705	-4.53	1.09	12	0.25	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13630	-32.65	20230602	6850	34.01	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
31	20240528	110447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	0	3	0.00	378358890	41110	30.83	9200	9300	9140	11960	6440	9200	9203.57	2.75	371	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1709	-4.54	1.09	12	0.22	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13630	-32.50	20230602	6850	34.31	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
32	20240528	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	0	3	0.00	274304040	29770	22.33	9200	9300	9150	11960	6440	9200	9214.11	2.75	3936	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1709	-4.54	1.09	12	0.16	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13630	-32.50	20230602	6850	34.31	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
33	20240528	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-30	5	-0.33	23857420	2597	1.95	9200	9240	9160	11960	6440	9200	9186.53	2.75	-788	9620	9410	9160	8950	8700	9285	8825	93	2760	500	6620	10	1	18574275	1703	-4.53	1.08	12	0.01	-2026.00	8452.00	13720	20230519	-33.16	6850	20231024	33.87	11580	-20.81	20240408	7460	22.92	20240206	13630	-32.72	20230602	6850	33.87	20231024	2.03	N	040910	500	92 억	510589	N	N	0	N	N
34	20240527	160449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	-30	5	-0.33	1200696130	131642	13.70	9260	9370	8910	11990	6470	9230	9120.76	2.74	-1115	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1709	-4.54	1.09	12	0.71	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13630	-32.50	20230602	6850	34.31	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
35	20240527	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	-50	5	-0.54	1134142880	124398	12.94	9260	9370	8910	11990	6470	9230	9117.01	2.74	-765	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1705	-4.53	1.09	12	0.67	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13630	-32.65	20230602	6850	34.01	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
36	20240527	140456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-180	5	-1.95	1034028230	113316	11.79	9260	9370	8910	11990	6470	9230	9125.14	2.74	-1500	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1681	-4.47	1.07	12	0.61	-2026.00	8452.00	13720	20230519	-34.04	6850	20231024	32.12	11580	-21.85	20240408	7460	21.31	20240206	13630	-33.60	20230602	6850	32.12	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
37	20240527	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-210	5	-2.28	740302880	80627	8.39	9260	9370	9010	11990	6470	9230	9181.80	2.74	-6547	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1675	-4.45	1.07	12	0.43	-2026.00	8452.00	13720	20230519	-34.26	6850	20231024	31.68	11580	-22.11	20240408	7460	20.91	20240206	13630	-33.82	20230602	6850	31.68	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
38	20240527	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-110	5	-1.19	606904580	65902	6.86	9260	9370	9100	11990	6470	9230	9209.18	2.74	-5492	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1694	-4.50	1.08	12	0.35	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13630	-33.09	20230602	6850	33.14	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
39	20240527	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-40	5	-0.43	408654760	44201	4.60	9260	9370	9150	11990	6470	9230	9245.39	2.74	-1414	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1707	-4.54	1.09	12	0.24	-2026.00	8452.00	13720	20230519	-33.02	6850	20231024	34.16	11580	-20.64	20240408	7460	23.19	20240206	13630	-32.58	20230602	6850	34.16	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
40	20240527	100453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	80	2	0.87	275543060	29765	3.10	9260	9370	9180	11990	6470	9230	9257.32	2.74	2667	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1729	-4.60	1.10	12	0.16	-2026.00	8452.00	13720	20230519	-32.14	6850	20231024	35.91	11580	-19.60	20240408	7460	24.80	20240206	13630	-31.69	20230602	6850	35.91	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
41	20240527	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-20	5	-0.22	52981850	5743	0.60	9260	9340	9180	11990	6470	9230	9225.43	2.74	-1427	10676	9952	9566	8842	8456	9760	8650	93	2760	500	6640	10	1	18574275	1711	-4.55	1.09	12	0.03	-2026.00	8452.00	13720	20230519	-32.87	6850	20231024	34.45	11580	-20.47	20240408	7460	23.46	20240206	13630	-32.43	20230602	6850	34.45	20231024	2.05	N	040910	500	92 억	509368	N	N	0	N	N
42	20240524	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-340	5	-3.55	9252713530	954473	827.94	10290	10290	9180	12440	6700	9570	9694.10	2.91	-30603	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1714	-4.56	1.09	12	5.14	-2026.00	8452.00	13720	20230519	-32.73	6850	20231024	34.74	11580	-20.29	20240408	7460	23.73	20240206	13630	-32.28	20230602	6850	34.74	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
43	20240524	150432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-320	5	-3.34	9032002230	930579	807.21	10290	10290	9180	12440	6700	9570	9705.79	2.91	-30223	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1718	-4.57	1.09	12	5.01	-2026.00	8452.00	13720	20230519	-32.58	6850	20231024	35.04	11580	-20.12	20240408	7460	23.99	20240206	13630	-32.13	20230602	6850	35.04	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
44	20240524	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	-240	5	-2.51	8763441440	901654	782.12	10290	10290	9180	12440	6700	9570	9719.30	2.91	-29703	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1733	-4.61	1.10	12	4.85	-2026.00	8452.00	13720	20230519	-32.00	6850	20231024	36.20	11580	-19.43	20240408	7460	25.07	20240206	13630	-31.55	20230602	6850	36.20	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
45	20240524	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	-230	5	-2.40	8593655840	883407	766.29	10290	10290	9180	12440	6700	9570	9727.86	2.91	-29618	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1735	-4.61	1.11	12	4.76	-2026.00	8452.00	13720	20230519	-31.92	6850	20231024	36.35	11580	-19.34	20240408	7460	25.20	20240206	13630	-31.47	20230602	6850	36.35	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
46	20240524	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-210	5	-2.19	8435765790	866534	751.66	10290	10290	9180	12440	6700	9570	9735.07	2.91	-27142	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1739	-4.62	1.11	12	4.67	-2026.00	8452.00	13720	20230519	-31.78	6850	20231024	36.64	11580	-19.17	20240408	7460	25.47	20240206	13630	-31.33	20230602	6850	36.64	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
47	20240524	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	-330	5	-3.45	8135544140	834200	723.61	10290	10290	9180	12440	6700	9570	9752.51	2.91	-25702	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1716	-4.56	1.09	12	4.49	-2026.00	8452.00	13720	20230519	-32.65	6850	20231024	34.89	11580	-20.21	20240408	7460	23.86	20240206	13630	-32.21	20230602	6850	34.89	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
48	20240524	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9860	290	2	3.03	4158475570	419203	363.63	10290	10290	9630	12440	6700	9570	9919.97	2.91	-31123	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1831	-4.87	1.17	12	2.26	-2026.00	8452.00	13720	20230519	-28.13	6850	20231024	43.94	11580	-14.85	20240408	7460	32.17	20240206	13630	-27.66	20230602	6850	43.94	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
49	20240524	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9890	320	2	3.34	1798075150	178410	154.76	10290	10290	9850	12440	6700	9570	10078.38	2.91	-31180	9923	9746	9423	9246	8923	9835	9335	93	2870	500	6890	10	1	18574275	1837	-4.88	1.17	12	0.96	-2026.00	8452.00	13720	20230519	-27.92	6850	20231024	44.38	11580	-14.59	20240408	7460	32.57	20240206	13630	-27.44	20230602	6850	44.38	20231024	2.05	N	040910	500	92 억	539910	N	N	1	N	N
50	20240523	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	330	2	3.57	1078872530	114646	154.64	9250	9600	9100	12010	6470	9240	9408.82	2.83	13461	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1778	-4.72	1.13	12	0.62	-2026.00	8452.00	13720	20230519	-30.25	6850	20231024	39.71	11580	-17.36	20240408	7460	28.28	20240206	13630	-29.79	20230602	6850	39.71	20231024	2.08	N	040910	500	92 억	526023	N	N	1	N	N
51	20240523	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	310	2	3.35	933864730	99479	134.18	9250	9550	9100	12010	6470	9240	9387.63	2.83	14646	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1774	-4.71	1.13	12	0.54	-2026.00	8452.00	13720	20230519	-30.39	6850	20231024	39.42	11580	-17.53	20240408	7460	28.02	20240206	13630	-29.93	20230602	6850	39.42	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
52	20240523	140434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	200	2	2.16	688636600	73651	99.34	9250	9450	9100	12010	6470	9240	9350.07	2.83	12602	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1753	-4.66	1.12	12	0.40	-2026.00	8452.00	13720	20230519	-31.20	6850	20231024	37.81	11580	-18.48	20240408	7460	26.54	20240206	13630	-30.74	20230602	6850	37.81	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
53	20240523	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	140	2	1.52	451857120	48522	65.45	9250	9430	9100	12010	6470	9240	9312.49	2.83	2224	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1742	-4.63	1.11	12	0.26	-2026.00	8452.00	13720	20230519	-31.63	6850	20231024	36.93	11580	-19.00	20240408	7460	25.74	20240206	13630	-31.18	20230602	6850	36.93	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
54	20240523	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	120	2	1.30	434276920	46644	62.92	9250	9430	9100	12010	6470	9240	9310.53	2.83	2170	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1739	-4.62	1.11	12	0.25	-2026.00	8452.00	13720	20230519	-31.78	6850	20231024	36.64	11580	-19.17	20240408	7460	25.47	20240206	13630	-31.33	20230602	6850	36.64	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
55	20240523	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	150	2	1.62	348479220	37486	50.56	9250	9430	9100	12010	6470	9240	9296.32	2.83	2033	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1744	-4.63	1.11	12	0.20	-2026.00	8452.00	13720	20230519	-31.56	6850	20231024	37.08	11580	-18.91	20240408	7460	25.87	20240206	13630	-31.11	20230602	6850	37.08	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
56	20240523	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	90	2	0.97	231788000	25028	33.76	9250	9390	9100	12010	6470	9240	9261.19	2.83	-674	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1733	-4.61	1.10	12	0.13	-2026.00	8452.00	13720	20230519	-32.00	6850	20231024	36.20	11580	-19.43	20240408	7460	25.07	20240206	13630	-31.55	20230602	6850	36.20	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
57	20240523	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-70	5	-0.76	23327620	2531	3.41	9250	9250	9100	12010	6470	9240	9216.29	2.83	-1614	9513	9376	9233	9096	8953	9445	9165	93	2770	500	6650	10	1	18574275	1703	-4.53	1.08	12	0.01	-2026.00	8452.00	13720	20230519	-33.16	6850	20231024	33.87	11580	-20.81	20240408	7460	22.92	20240206	13630	-32.72	20230602	6850	33.87	20231024	2.08	N	040910	500	92 억	526023	N	N	0	N	N
58	20240522	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	90	2	0.98	684034720	74046	119.66	9160	9370	9090	11890	6410	9150	9237.97	2.85	-4097	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1716	-4.56	1.09	12	0.40	-2026.00	8452.00	13720	20230519	-32.65	6850	20231024	34.89	11580	-20.21	20240408	7460	23.86	20240206	13630	-32.21	20230602	6850	34.89	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
59	20240522	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	70	2	0.77	675721710	73146	118.21	9160	9370	9090	11890	6410	9150	9237.99	2.85	-4031	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1713	-4.55	1.09	12	0.39	-2026.00	8452.00	13720	20230519	-32.80	6850	20231024	34.60	11580	-20.38	20240408	7460	23.59	20240206	13630	-32.36	20230602	6850	34.60	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
60	20240522	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	140	2	1.53	606342640	65656	106.11	9160	9370	9090	11890	6410	9150	9235.14	2.85	-3647	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1726	-4.59	1.10	12	0.35	-2026.00	8452.00	13720	20230519	-32.29	6850	20231024	35.62	11580	-19.78	20240408	7460	24.53	20240206	13630	-31.84	20230602	6850	35.62	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
61	20240522	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	120	2	1.31	463226930	50186	81.10	9160	9370	9090	11890	6410	9150	9230.20	2.85	803	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1722	-4.58	1.10	12	0.27	-2026.00	8452.00	13720	20230519	-32.43	6850	20231024	35.33	11580	-19.95	20240408	7460	24.26	20240206	13630	-31.99	20230602	6850	35.33	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
62	20240522	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	140	2	1.53	294679300	32080	51.84	9160	9300	9090	11890	6410	9150	9185.76	2.85	-1115	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1726	-4.59	1.10	12	0.17	-2026.00	8452.00	13720	20230519	-32.29	6850	20231024	35.62	11580	-19.78	20240408	7460	24.53	20240206	13630	-31.84	20230602	6850	35.62	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
63	20240522	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9240	90	2	0.98	235898910	25735	41.59	9160	9280	9090	11890	6410	9150	9166.46	2.85	-592	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1716	-4.56	1.09	12	0.14	-2026.00	8452.00	13720	20230519	-32.65	6850	20231024	34.89	11580	-20.21	20240408	7460	23.86	20240206	13630	-32.21	20230602	6850	34.89	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
64	20240522	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	10	2	0.11	118530460	12950	20.93	9160	9200	9090	11890	6410	9150	9152.93	2.85	-2351	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1701	-4.52	1.08	12	0.07	-2026.00	8452.00	13720	20230519	-33.24	6850	20231024	33.72	11580	-20.90	20240408	7460	22.79	20240206	13630	-32.80	20230602	6850	33.72	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
65	20240522	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-60	5	-0.66	25731340	2819	4.56	9160	9200	9090	11890	6410	9150	9127.83	2.85	-1106	9390	9270	9160	9040	8930	9215	8985	93	2740	500	6580	10	1	18574275	1688	-4.49	1.08	12	0.02	-2026.00	8452.00	13720	20230519	-33.75	6850	20231024	32.70	11580	-21.50	20240408	7460	21.85	20240206	13630	-33.31	20230602	6850	32.70	20231024	2.10	N	040910	500	92 억	530120	N	N	0	N	N
66	20240521	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-40	5	-0.44	563530570	61805	47.50	9280	9280	9050	11940	6440	9190	9117.82	2.81	6693	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1700	-4.52	1.08	12	0.33	-2026.00	8452.00	13720	20230519	-33.31	6850	20231024	33.58	11580	-20.98	20240408	7460	22.65	20240206	13630	-32.87	20230602	6850	33.58	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
67	20240521	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-50	5	-0.54	536901390	58895	45.26	9280	9280	9050	11940	6440	9190	9116.25	2.81	6524	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1698	-4.51	1.08	12	0.32	-2026.00	8452.00	13720	20230519	-33.38	6850	20231024	33.43	11580	-21.07	20240408	7460	22.52	20240206	13630	-32.94	20230602	6850	33.43	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
68	20240521	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-90	5	-0.98	448308690	49184	37.80	9280	9280	9050	11940	6440	9190	9114.93	2.81	4857	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1690	-4.49	1.08	12	0.26	-2026.00	8452.00	13720	20230519	-33.67	6850	20231024	32.85	11580	-21.42	20240408	7460	21.98	20240206	13630	-33.24	20230602	6850	32.85	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
69	20240521	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-70	5	-0.76	387403510	42496	32.66	9280	9280	9050	11940	6440	9190	9116.23	2.81	3326	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1694	-4.50	1.08	12	0.23	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13630	-33.09	20230602	6850	33.14	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
70	20240521	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	-20	5	-0.22	356940650	39158	30.09	9280	9280	9050	11940	6440	9190	9115.40	2.81	4180	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1703	-4.53	1.08	12	0.21	-2026.00	8452.00	13720	20230519	-33.16	6850	20231024	33.87	11580	-20.81	20240408	7460	22.92	20240206	13630	-32.72	20230602	6850	33.87	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
71	20240521	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-50	5	-0.54	218602960	23944	18.40	9280	9280	9080	11940	6440	9190	9129.76	2.81	2172	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1698	-4.51	1.08	12	0.13	-2026.00	8452.00	13720	20230519	-33.38	6850	20231024	33.43	11580	-21.07	20240408	7460	22.52	20240206	13630	-32.94	20230602	6850	33.43	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
72	20240521	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-40	5	-0.44	153566950	16816	12.92	9280	9280	9080	11940	6440	9190	9132.19	2.81	1223	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1700	-4.52	1.08	12	0.09	-2026.00	8452.00	13720	20230519	-33.31	6850	20231024	33.58	11580	-20.98	20240408	7460	22.65	20240206	13630	-32.87	20230602	6850	33.58	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
73	20240521	090426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	30	2	0.33	3482810	377	0.29	9280	9280	9220	11940	6440	9190	9238.22	2.81	-207	9696	9442	9236	8982	8776	9340	8880	93	2750	500	6610	10	1	18574275	1713	-4.55	1.09	12	0.00	-2026.00	8452.00	13720	20230519	-32.80	6850	20231024	34.60	11580	-20.38	20240408	7460	23.59	20240206	13630	-32.36	20230602	6850	34.60	20231024	2.10	N	040910	500	92 억	522151	N	N	0	N	N
74	20240517	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-80	5	-0.84	1323598710	140467	54.17	9550	9590	9280	12450	6710	9580	9422.76	2.93	-10618	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1765	-4.69	1.12	12	0.76	-2026.00	8452.00	13720	20230519	-30.76	6850	20231024	38.69	11580	-17.96	20240408	7460	27.35	20240206	13720	-30.76	20230519	6850	38.69	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
75	20240517	150432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	-60	5	-0.63	1264444590	134242	51.77	9550	9590	9280	12450	6710	9580	9419.07	2.93	-8904	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1768	-4.70	1.13	12	0.72	-2026.00	8452.00	13720	20230519	-30.61	6850	20231024	38.98	11580	-17.79	20240408	7460	27.61	20240206	13720	-30.61	20230519	6850	38.98	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
76	20240517	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9480	-100	5	-1.04	994748220	105903	40.84	9550	9550	9280	12450	6710	9580	9392.91	2.93	-11218	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1761	-4.68	1.12	12	0.57	-2026.00	8452.00	13720	20230519	-30.90	6850	20231024	38.39	11580	-18.13	20240408	7460	27.08	20240206	13720	-30.90	20230519	6850	38.39	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
77	20240517	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-130	5	-1.36	879839920	93729	36.15	9550	9550	9280	12450	6710	9580	9386.94	2.93	-10093	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1755	-4.66	1.12	12	0.50	-2026.00	8452.00	13720	20230519	-31.12	6850	20231024	37.96	11580	-18.39	20240408	7460	26.68	20240206	13720	-31.12	20230519	6850	37.96	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
78	20240517	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-110	5	-1.15	786303210	83850	32.34	9550	9550	9280	12450	6710	9580	9377.35	2.93	-6790	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1759	-4.67	1.12	12	0.45	-2026.00	8452.00	13720	20230519	-30.98	6850	20231024	38.25	11580	-18.22	20240408	7460	26.94	20240206	13720	-30.98	20230519	6850	38.25	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
79	20240517	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-180	5	-1.88	689252370	73572	28.37	9550	9550	9280	12450	6710	9580	9368.23	2.93	-8102	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1746	-4.64	1.11	12	0.40	-2026.00	8452.00	13720	20230519	-31.49	6850	20231024	37.23	11580	-18.83	20240408	7460	26.01	20240206	13720	-31.49	20230519	6850	37.23	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
80	20240517	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-210	5	-2.19	543804000	58140	22.42	9550	9550	9280	12450	6710	9580	9353.12	2.93	-8876	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1740	-4.62	1.11	12	0.31	-2026.00	8452.00	13720	20230519	-31.71	6850	20231024	36.79	11580	-19.08	20240408	7460	25.60	20240206	13720	-31.71	20230519	6850	36.79	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
81	20240517	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-220	5	-2.30	144677940	15375	5.93	9550	9550	9340	12450	6710	9580	9409.28	2.93	-2353	9833	9706	9503	9376	9173	9770	9440	93	2870	500	6890	10	1	18574275	1739	-4.62	1.11	12	0.08	-2026.00	8452.00	13720	20230519	-31.78	6850	20231024	36.64	11580	-19.17	20240408	7460	25.47	20240206	13720	-31.78	20230519	6850	36.64	20231024	2.08	N	040910	500	92 억	545075	N	N	0	N	N
82	20240516	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	290	2	3.12	2443619960	257387	195.89	9360	9630	9300	12070	6510	9290	9493.88	2.87	8708	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1779	-4.73	1.13	12	1.39	-2026.00	8452.00	13720	20230519	-30.17	6850	20231024	39.85	11580	-17.27	20240408	7460	28.42	20240206	13720	-30.17	20230519	6850	39.85	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
83	20240516	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	270	2	2.91	2331049320	245618	186.93	9360	9630	9300	12070	6510	9290	9490.60	2.87	8758	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1776	-4.72	1.13	12	1.32	-2026.00	8452.00	13720	20230519	-30.32	6850	20231024	39.56	11580	-17.44	20240408	7460	28.15	20240206	13720	-30.32	20230519	6850	39.56	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
84	20240516	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	160	2	1.72	2051029960	216349	164.66	9360	9610	9300	12070	6510	9290	9480.24	2.87	10946	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1755	-4.66	1.12	12	1.16	-2026.00	8452.00	13720	20230519	-31.12	6850	20231024	37.96	11580	-18.39	20240408	7460	26.68	20240206	13720	-31.12	20230519	6850	37.96	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
85	20240516	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9570	280	2	3.01	1573545160	166378	126.63	9360	9580	9300	12070	6510	9290	9457.71	2.87	12885	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1778	-4.72	1.13	12	0.90	-2026.00	8452.00	13720	20230519	-30.25	6850	20231024	39.71	11580	-17.36	20240408	7460	28.28	20240206	13720	-30.25	20230519	6850	39.71	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
86	20240516	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	230	2	2.48	1265083990	134026	102.00	9360	9540	9300	12070	6510	9290	9439.16	2.87	16757	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1768	-4.70	1.13	12	0.72	-2026.00	8452.00	13720	20230519	-30.61	6850	20231024	38.98	11580	-17.79	20240408	7460	27.61	20240206	13720	-30.61	20230519	6850	38.98	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
87	20240516	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	180	2	1.94	923084190	97976	74.57	9360	9510	9300	12070	6510	9290	9421.61	2.87	15903	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1759	-4.67	1.12	12	0.53	-2026.00	8452.00	13720	20230519	-30.98	6850	20231024	38.25	11580	-18.22	20240408	7460	26.94	20240206	13720	-30.98	20230519	6850	38.25	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
88	20240516	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	110	2	1.18	545184150	58010	44.15	9360	9490	9300	12070	6510	9290	9398.22	2.87	8783	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1746	-4.64	1.11	12	0.31	-2026.00	8452.00	13720	20230519	-31.49	6850	20231024	37.23	11580	-18.83	20240408	7460	26.01	20240206	13720	-31.49	20230519	6850	37.23	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
89	20240516	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	50	2	0.54	83675940	8946	6.81	9360	9400	9300	12070	6510	9290	9353.88	2.87	1769	9543	9416	9193	9066	8843	9480	9130	93	2780	500	6680	10	1	18574275	1735	-4.61	1.11	12	0.05	-2026.00	8452.00	13720	20230519	-31.92	6850	20231024	36.35	11580	-19.34	20240408	7460	25.20	20240206	13720	-31.92	20230519	6850	36.35	20231024	2.08	N	040910	500	92 억	532429	N	N	0	N	N
90	20240514	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9290	230	2	2.54	1197949910	130191	100.52	8980	9320	8970	11770	6350	9060	9201.06	2.89	-3391	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1726	-4.59	1.10	12	0.70	-2026.00	8452.00	13720	20230519	-32.29	6850	20231024	35.62	11580	-19.78	20240408	7460	24.53	20240206	13720	-32.29	20230519	6850	35.62	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
91	20240514	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	200	2	2.21	1091361220	118710	91.65	8980	9320	8970	11770	6350	9060	9193.51	2.89	-2258	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1720	-4.57	1.10	12	0.64	-2026.00	8452.00	13720	20230519	-32.51	6850	20231024	35.18	11580	-20.03	20240408	7460	24.13	20240206	13720	-32.51	20230519	6850	35.18	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
92	20240514	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	160	2	1.77	774294190	84545	65.27	8980	9260	8970	11770	6350	9060	9158.37	2.89	1132	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1713	-4.55	1.09	12	0.46	-2026.00	8452.00	13720	20230519	-32.80	6850	20231024	34.60	11580	-20.38	20240408	7460	23.59	20240206	13720	-32.80	20230519	6850	34.60	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
93	20240514	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	190	2	2.10	641502040	70094	54.12	8980	9260	8970	11770	6350	9060	9152.02	2.89	1858	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1718	-4.57	1.09	12	0.38	-2026.00	8452.00	13720	20230519	-32.58	6850	20231024	35.04	11580	-20.12	20240408	7460	23.99	20240206	13720	-32.58	20230519	6850	35.04	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
94	20240514	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	170	2	1.88	540185850	59127	45.65	8980	9250	8970	11770	6350	9060	9136.03	2.89	3641	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1714	-4.56	1.09	12	0.32	-2026.00	8452.00	13720	20230519	-32.73	6850	20231024	34.74	11580	-20.29	20240408	7460	23.73	20240206	13720	-32.73	20230519	6850	34.74	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
95	20240514	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	150	2	1.66	383482970	42147	32.54	8980	9210	8970	11770	6350	9060	9098.70	2.89	6078	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1711	-4.55	1.09	12	0.23	-2026.00	8452.00	13720	20230519	-32.87	6850	20231024	34.45	11580	-20.47	20240408	7460	23.46	20240206	13720	-32.87	20230519	6850	34.45	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
96	20240514	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	90	2	0.99	219775860	24282	18.75	8980	9180	8970	11770	6350	9060	9050.98	2.89	5329	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1700	-4.52	1.08	12	0.13	-2026.00	8452.00	13720	20230519	-33.31	6850	20231024	33.58	11580	-20.98	20240408	7460	22.65	20240206	13720	-33.31	20230519	6850	33.58	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
97	20240514	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-60	5	-0.66	45197040	5030	3.88	8980	9050	8970	11770	6350	9060	8985.50	2.89	839	9333	9196	9113	8976	8893	9155	8935	93	2710	500	6520	10	1	18574275	1672	-4.44	1.06	12	0.03	-2026.00	8452.00	13720	20230519	-34.40	6850	20231024	31.39	11580	-22.28	20240408	7460	20.64	20240206	13720	-34.40	20230519	6850	31.39	20231024	2.12	N	040910	500	92 억	536128	N	N	0	N	N
98	20240513	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-120	5	-1.31	1166663290	127522	92.80	9200	9250	9030	11930	6430	9180	9148.72	2.92	-6285	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1683	-4.47	1.07	12	0.69	-2026.00	8452.00	13720	20230519	-33.97	6850	20231024	32.26	11580	-21.76	20240408	7460	21.45	20240206	13720	-33.97	20230519	6850	32.26	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
99	20240513	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-80	5	-0.87	1118073330	122177	88.91	9200	9250	9030	11930	6430	9180	9151.26	2.92	-4252	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1690	-4.49	1.08	12	0.66	-2026.00	8452.00	13720	20230519	-33.67	6850	20231024	32.85	11580	-21.42	20240408	7460	21.98	20240206	13720	-33.67	20230519	6850	32.85	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
100	20240513	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-60	5	-0.65	940529620	102611	74.67	9200	9250	9030	11930	6430	9180	9165.97	2.92	-1528	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1694	-4.50	1.08	12	0.55	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
101	20240513	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	0	3	0.00	843983290	92034	66.97	9200	9250	9030	11930	6430	9180	9170.34	2.92	266	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1705	-4.53	1.09	12	0.50	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13720	-33.09	20230519	6850	34.01	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
102	20240513	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	20	2	0.22	743288100	81046	58.98	9200	9250	9030	11930	6430	9180	9171.19	2.92	5605	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1709	-4.54	1.09	12	0.44	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13720	-32.94	20230519	6850	34.31	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
103	20240513	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-60	5	-0.65	612613720	66863	48.66	9200	9250	9030	11930	6430	9180	9162.22	2.92	10371	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1694	-4.50	1.08	12	0.36	-2026.00	8452.00	13720	20230519	-33.53	6850	20231024	33.14	11580	-21.24	20240408	7460	22.25	20240206	13720	-33.53	20230519	6850	33.14	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
104	20240513	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	0	3	0.00	414093410	45115	32.83	9200	9250	9030	11930	6430	9180	9178.62	2.92	7592	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1705	-4.53	1.09	12	0.24	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13720	-33.09	20230519	6850	34.01	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
105	20240513	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	50	2	0.54	70721240	7690	5.60	9200	9250	9160	11930	6430	9180	9196.52	2.92	1359	9480	9330	9100	8950	8720	9405	9025	93	2750	500	6600	10	1	18574275	1714	-4.56	1.09	12	0.04	-2026.00	8452.00	13720	20230519	-32.73	6850	20231024	34.74	11580	-20.29	20240408	7460	23.73	20240206	13720	-32.73	20230519	6850	34.74	20231024	2.12	N	040910	500	92 억	542360	N	N	0	N	N
106	20240510	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	230	2	2.57	1248910480	137136	120.95	9070	9250	8870	11630	6270	8950	9107.04	2.96	-11101	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1705	-4.53	1.09	12	0.74	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13720	-33.09	20230519	6850	34.01	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
107	20240510	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	260	2	2.91	1182231650	129884	114.56	9070	9250	8870	11630	6270	8950	9102.21	2.96	-10721	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1711	-4.55	1.09	12	0.70	-2026.00	8452.00	13720	20230519	-32.87	6850	20231024	34.45	11580	-20.47	20240408	7460	23.46	20240206	13720	-32.87	20230519	6850	34.45	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
108	20240510	140416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	230	2	2.57	1015374610	111745	98.56	9070	9250	8870	11630	6270	8950	9086.53	2.96	-5956	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1705	-4.53	1.09	12	0.60	-2026.00	8452.00	13720	20230519	-33.09	6850	20231024	34.01	11580	-20.73	20240408	7460	23.06	20240206	13720	-33.09	20230519	6850	34.01	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
109	20240510	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	190	2	2.12	844598000	93163	82.17	9070	9250	8870	11630	6270	8950	9065.81	2.96	-4456	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1698	-4.51	1.08	12	0.50	-2026.00	8452.00	13720	20230519	-33.38	6850	20231024	33.43	11580	-21.07	20240408	7460	22.52	20240206	13720	-33.38	20230519	6850	33.43	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
110	20240510	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	250	2	2.79	661206410	73128	64.50	9070	9250	8870	11630	6270	8950	9041.77	2.96	-2677	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1709	-4.54	1.09	12	0.39	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13720	-32.94	20230519	6850	34.31	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
111	20240510	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	0	3	0.00	347586940	38675	34.11	9070	9110	8870	11630	6270	8950	8987.38	2.96	-7217	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1662	-4.42	1.06	12	0.21	-2026.00	8452.00	13720	20230519	-34.77	6850	20231024	30.66	11580	-22.71	20240408	7460	19.97	20240206	13720	-34.77	20230519	6850	30.66	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
112	20240510	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-30	5	-0.34	265786250	29492	26.01	9070	9110	8910	11630	6270	8950	9012.15	2.96	-6274	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1657	-4.40	1.06	12	0.16	-2026.00	8452.00	13720	20230519	-34.99	6850	20231024	30.22	11580	-22.97	20240408	7460	19.57	20240206	13720	-34.99	20230519	6850	30.22	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
113	20240510	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	80	2	0.89	8608160	953	0.84	9070	9070	8990	11630	6270	8950	9032.70	2.96	-100	9370	9160	9050	8840	8730	9105	8785	93	2680	500	6440	10	1	18574275	1677	-4.46	1.07	12	0.01	-2026.00	8452.00	13720	20230519	-34.18	6850	20231024	31.82	11580	-22.02	20240408	7460	21.05	20240206	13720	-34.18	20230519	6850	31.82	20231024	2.14	N	040910	500	92 억	550508	N	N	1	N	N
114	20240509	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-300	5	-3.24	1010006920	111545	83.87	9250	9260	8940	12020	6480	9250	9054.38	3.10	-24590	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1662	-4.42	1.06	12	0.60	-2026.00	8452.00	13720	20230519	-34.77	6850	20231024	30.66	11580	-22.71	20240408	7460	19.97	20240206	13720	-34.77	20230519	6850	30.66	20231024	2.13	N	040910	500	92 억	575342	N	N	1	N	N
115	20240509	150423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-300	5	-3.24	947844490	104599	78.65	9250	9260	8950	12020	6480	9250	9060.63	3.10	-23679	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1662	-4.42	1.06	12	0.56	-2026.00	8452.00	13720	20230519	-34.77	6850	20231024	30.66	11580	-22.71	20240408	7460	19.97	20240206	13720	-34.77	20230519	6850	30.66	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
116	20240509	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-250	5	-2.70	786672130	86633	65.14	9250	9260	8980	12020	6480	9250	9079.36	3.10	-21774	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1672	-4.44	1.06	12	0.47	-2026.00	8452.00	13720	20230519	-34.40	6850	20231024	31.39	11580	-22.28	20240408	7460	20.64	20240206	13720	-34.40	20230519	6850	31.39	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
117	20240509	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-220	5	-2.38	641215670	70477	52.99	9250	9260	9000	12020	6480	9250	9096.95	3.10	-14901	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1677	-4.46	1.07	12	0.38	-2026.00	8452.00	13720	20230519	-34.18	6850	20231024	31.82	11580	-22.02	20240408	7460	21.05	20240206	13720	-34.18	20230519	6850	31.82	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
118	20240509	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-230	5	-2.49	569490220	62522	47.01	9250	9260	9010	12020	6480	9250	9107.30	3.10	-14586	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1675	-4.45	1.07	12	0.34	-2026.00	8452.00	13720	20230519	-34.26	6850	20231024	31.68	11580	-22.11	20240408	7460	20.91	20240206	13720	-34.26	20230519	6850	31.68	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
119	20240509	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-200	5	-2.16	508475460	55773	41.94	9250	9260	9010	12020	6480	9250	9115.46	3.10	-12501	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1681	-4.47	1.07	12	0.30	-2026.00	8452.00	13720	20230519	-34.04	6850	20231024	32.12	11580	-21.85	20240408	7460	21.31	20240206	13720	-34.04	20230519	6850	32.12	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
120	20240509	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-160	5	-1.73	314925170	34375	25.85	9250	9260	9090	12020	6480	9250	9159.92	3.10	-9268	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1688	-4.49	1.08	12	0.19	-2026.00	8452.00	13720	20230519	-33.75	6850	20231024	32.70	11580	-21.50	20240408	7460	21.85	20240206	13720	-33.75	20230519	6850	32.70	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
121	20240509	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	0	3	0.00	66838860	7249	5.45	9250	9260	9150	12020	6480	9250	9217.82	3.10	-3936	9450	9350	9180	9080	8910	9400	9130	93	2770	500	6660	10	1	18574275	1718	-4.57	1.09	12	0.04	-2026.00	8452.00	13720	20230519	-32.58	6850	20231024	35.04	11580	-20.12	20240408	7460	23.99	20240206	13720	-32.58	20230519	6850	35.04	20231024	2.13	N	040910	500	92 억	575342	N	N	0	N	N
122	20240508	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	50	2	0.54	1211021040	131608	50.77	9180	9280	9010	11960	6440	9200	9201.69	3.19	-17001	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1718	-4.57	1.09	12	0.71	-2026.00	8452.00	13720	20230519	-32.58	6850	20231024	35.04	11580	-20.12	20240408	7460	23.99	20240206	13720	-32.58	20230519	6850	35.04	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
123	20240508	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	0	3	0.00	1049434020	114136	44.03	9180	9280	9010	11960	6440	9200	9194.59	3.19	-12766	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1709	-4.54	1.09	12	0.61	-2026.00	8452.00	13720	20230519	-32.94	6850	20231024	34.31	11580	-20.55	20240408	7460	23.32	20240206	13720	-32.94	20230519	6850	34.31	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
124	20240508	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	10	2	0.11	862537810	93914	36.23	9180	9280	9010	11960	6440	9200	9184.34	3.19	-6378	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1711	-4.55	1.09	12	0.51	-2026.00	8452.00	13720	20230519	-32.87	6850	20231024	34.45	11580	-20.47	20240408	7460	23.46	20240206	13720	-32.87	20230519	6850	34.45	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
125	20240508	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-50	5	-0.54	749617230	81640	31.49	9180	9280	9010	11960	6440	9200	9181.98	3.19	-4969	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1700	-4.52	1.08	12	0.44	-2026.00	8452.00	13720	20230519	-33.31	6850	20231024	33.58	11580	-20.98	20240408	7460	22.65	20240206	13720	-33.31	20230519	6850	33.58	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
126	20240508	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	70	2	0.76	631663170	68812	26.54	9180	9270	9010	11960	6440	9200	9179.55	3.19	-3564	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1722	-4.58	1.10	12	0.37	-2026.00	8452.00	13720	20230519	-32.43	6850	20231024	35.33	11580	-19.95	20240408	7460	24.26	20240206	13720	-32.43	20230519	6850	35.33	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
127	20240508	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	10	2	0.11	530311070	57846	22.31	9180	9250	9010	11960	6440	9200	9167.64	3.19	-1510	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1711	-4.55	1.09	12	0.31	-2026.00	8452.00	13720	20230519	-32.87	6850	20231024	34.45	11580	-20.47	20240408	7460	23.46	20240206	13720	-32.87	20230519	6850	34.45	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
128	20240508	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-40	5	-0.43	388779430	42419	16.36	9180	9250	9010	11960	6440	9200	9165.22	3.19	-4311	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1701	-4.52	1.08	12	0.23	-2026.00	8452.00	13720	20230519	-33.24	6850	20231024	33.72	11580	-20.90	20240408	7460	22.79	20240206	13720	-33.24	20230519	6850	33.72	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
129	20240508	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-60	5	-0.65	55347530	6072	2.34	9180	9180	9010	11960	6440	9200	9115.21	3.19	-463	9486	9342	9076	8932	8666	9415	9005	93	2760	500	6620	10	1	18574275	1698	-4.51	1.08	12	0.03	-2026.00	8452.00	13720	20230519	-33.38	6850	20231024	33.43	11580	-21.07	20240408	7460	22.52	20240206	13720	-33.38	20230519	6850	33.43	20231024	2.16	N	040910	500	92 억	591895	N	N	0	N	N
130	20240503	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-120	5	-1.35	1288296710	145349	119.21	9070	9100	8710	11510	6210	8860	8863.62	3.10	-26025	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1623	-4.31	1.03	12	0.78	-2026.00	8452.00	13720	20230519	-36.30	6850	20231024	27.59	11580	-24.53	20240408	7460	17.16	20240206	13720	-36.30	20230519	6850	27.59	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
131	20240503	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-110	5	-1.24	1206909990	136039	111.57	9070	9100	8710	11510	6210	8860	8871.80	3.10	-23349	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1625	-4.32	1.04	12	0.73	-2026.00	8452.00	13720	20230519	-36.22	6850	20231024	27.74	11580	-24.44	20240408	7460	17.29	20240206	13720	-36.22	20230519	6850	27.74	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
132	20240503	140417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-100	5	-1.13	1058197940	119023	97.62	9070	9100	8730	11510	6210	8860	8890.71	3.10	-14132	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1627	-4.32	1.04	12	0.64	-2026.00	8452.00	13720	20230519	-36.15	6850	20231024	27.88	11580	-24.35	20240408	7460	17.43	20240206	13720	-36.15	20230519	6850	27.88	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
133	20240503	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-20	5	-0.23	976851050	109763	90.02	9070	9100	8730	11510	6210	8860	8899.65	3.10	-7980	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1642	-4.36	1.05	12	0.59	-2026.00	8452.00	13720	20230519	-35.57	6850	20231024	29.05	11580	-23.66	20240408	7460	18.50	20240206	13720	-35.57	20230519	6850	29.05	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
134	20240503	120415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-60	5	-0.68	815796380	91578	75.11	9070	9100	8730	11510	6210	8860	8908.23	3.10	-6756	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1635	-4.34	1.04	12	0.49	-2026.00	8452.00	13720	20230519	-35.86	6850	20231024	28.47	11580	-24.01	20240408	7460	17.96	20240206	13720	-35.86	20230519	6850	28.47	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
135	20240503	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-70	5	-0.79	621947040	69470	56.97	9070	9100	8790	11510	6210	8860	8952.78	3.10	-7515	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1633	-4.34	1.04	12	0.37	-2026.00	8452.00	13720	20230519	-35.93	6850	20231024	28.32	11580	-24.09	20240408	7460	17.83	20240206	13720	-35.93	20230519	6850	28.32	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
136	20240503	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	100	2	1.13	461772170	51380	42.14	9070	9100	8900	11510	6210	8860	8987.47	3.10	-765	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1664	-4.42	1.06	12	0.28	-2026.00	8452.00	13720	20230519	-34.69	6850	20231024	30.80	11580	-22.63	20240408	7460	20.11	20240206	13720	-34.69	20230519	6850	30.80	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
137	20240503	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	200	2	2.26	136006970	15044	12.34	9070	9100	8910	11510	6210	8860	9040.97	3.10	2119	9193	9026	8883	8716	8573	8955	8645	93	2650	500	6370	10	1	18574275	1683	-4.47	1.07	12	0.08	-2026.00	8452.00	13720	20230519	-33.97	6850	20231024	32.26	11580	-21.76	20240408	7460	21.45	20240206	13720	-33.97	20230519	6850	32.26	20231024	2.20	N	040910	500	92 억	576174	N	N	0	N	N
138	20240502	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-20	5	-0.23	1058458170	119160	83.25	8980	9050	8740	11540	6220	8880	8882.76	3.15	-7655	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1646	-4.37	1.05	12	0.64	-2026.00	8452.00	13720	20230519	-35.42	6850	20231024	29.34	11580	-23.49	20240408	7460	18.77	20240206	13720	-35.42	20230519	6850	29.34	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
139	20240502	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-30	5	-0.34	965893570	108685	75.93	8980	9050	8740	11540	6220	8880	8887.09	3.15	-5637	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1644	-4.37	1.05	12	0.59	-2026.00	8452.00	13720	20230519	-35.50	6850	20231024	29.20	11580	-23.58	20240408	7460	18.63	20240206	13720	-35.50	20230519	6850	29.20	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
140	20240502	140411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-30	5	-0.34	795953810	89382	62.45	8980	9050	8740	11540	6220	8880	8905.08	3.15	-7161	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1644	-4.37	1.05	12	0.48	-2026.00	8452.00	13720	20230519	-35.50	6850	20231024	29.20	11580	-23.58	20240408	7460	18.63	20240206	13720	-35.50	20230519	6850	29.20	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
141	20240502	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-20	5	-0.23	726492550	81504	56.94	8980	9050	8740	11540	6220	8880	8913.58	3.15	-6757	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1646	-4.37	1.05	12	0.44	-2026.00	8452.00	13720	20230519	-35.42	6850	20231024	29.34	11580	-23.49	20240408	7460	18.77	20240206	13720	-35.42	20230519	6850	29.34	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
142	20240502	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-10	5	-0.11	655024690	73444	51.31	8980	9050	8740	11540	6220	8880	8918.70	3.15	-6894	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1648	-4.38	1.05	12	0.40	-2026.00	8452.00	13720	20230519	-35.35	6850	20231024	29.49	11580	-23.40	20240408	7460	18.90	20240206	13720	-35.35	20230519	6850	29.49	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
143	20240502	110408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	0	3	0.00	573965450	64273	44.91	8980	9050	8740	11540	6220	8880	8930.12	3.15	-6500	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1649	-4.38	1.05	12	0.35	-2026.00	8452.00	13720	20230519	-35.28	6850	20231024	29.64	11580	-23.32	20240408	7460	19.03	20240206	13720	-35.28	20230519	6850	29.64	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
144	20240502	100409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	80	2	0.90	436598730	48820	34.11	8980	9050	8740	11540	6220	8880	8943.03	3.15	-1617	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1664	-4.42	1.06	12	0.26	-2026.00	8452.00	13720	20230519	-34.69	6850	20231024	30.80	11580	-22.63	20240408	7460	20.11	20240206	13720	-34.69	20230519	6850	30.80	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N
145	20240502	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	90	2	1.01	65815600	7391	5.16	8980	8980	8850	11540	6220	8880	8904.83	3.15	933	9186	9032	8886	8732	8586	8960	8660	93	2660	500	6390	10	1	18574275	1666	-4.43	1.06	12	0.04	-2026.00	8452.00	13720	20230519	-34.62	6850	20231024	30.95	11580	-22.54	20240408	7460	20.24	20240206	13720	-34.62	20230519	6850	30.95	20231024	2.21	N	040910	500	92 억	585198	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History